Melexis NV (FRA:MEX)
Germany · Delayed Price · Currency is EUR 51.20
-1.55 (-2.94%)
At close: Mar 27, 2026
FRA:MEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 51.50 | 51.50 | 51.20 | 51.20 | 51.20 | -2.94% | 70 |
| Mar 26, 2026 | 52.75 | 52.75 | 52.75 | 52.75 | 52.75 | 0.38% | - |
| Mar 25, 2026 | 52.45 | 52.55 | 52.45 | 52.55 | 52.55 | 3.44% | - |
| Mar 24, 2026 | 51.15 | 51.15 | 50.80 | 50.80 | 50.80 | 2.05% | - |
| Mar 23, 2026 | 49.78 | 49.78 | 49.78 | 49.78 | 49.78 | -2.01% | - |
| Mar 20, 2026 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | -2.59% | - |
| Mar 19, 2026 | 52.15 | 52.15 | 52.15 | 52.15 | 52.15 | -2.34% | - |
| Mar 18, 2026 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | 0.66% | - |
| Mar 17, 2026 | 53.15 | 53.15 | 53.05 | 53.05 | 53.05 | -0.84% | 80 |
| Mar 16, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 0.19% | 100 |
| Mar 13, 2026 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | -1.29% | - |
| Mar 12, 2026 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | 0.93% | - |
| Mar 11, 2026 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | -1.47% | - |
| Mar 10, 2026 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | 5.53% | - |
| Mar 9, 2026 | 51.55 | 51.55 | 51.55 | 51.55 | 51.55 | -2.27% | 110 |
| Mar 6, 2026 | 52.75 | 52.75 | 52.75 | 52.75 | 52.75 | -4.09% | - |
| Mar 5, 2026 | 55.25 | 55.25 | 55.00 | 55.00 | 55.00 | -0.72% | 10 |
| Mar 4, 2026 | 54.20 | 55.40 | 54.20 | 55.40 | 55.40 | 0.27% | 25 |
| Mar 3, 2026 | 55.25 | 55.25 | 55.25 | 55.25 | 55.25 | -0.54% | - |
| Mar 2, 2026 | 55.55 | 55.55 | 55.55 | 55.55 | 55.55 | -2.11% | - |
| Feb 27, 2026 | 56.65 | 56.75 | 56.65 | 56.75 | 56.75 | -0.53% | - |
| Feb 26, 2026 | 57.05 | 57.05 | 57.05 | 57.05 | 57.05 | -0.09% | 100 |
| Feb 25, 2026 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | -1.89% | - |
| Feb 24, 2026 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | 2.56% | - |
| Feb 23, 2026 | 56.75 | 56.75 | 56.75 | 56.75 | 56.75 | -0.61% | - |
| Feb 20, 2026 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | -2.14% | - |
| Feb 19, 2026 | 58.35 | 58.35 | 58.35 | 58.35 | 58.35 | -2.42% | - |
| Feb 18, 2026 | 56.35 | 59.80 | 56.35 | 59.80 | 59.80 | 7.07% | 179 |
| Feb 17, 2026 | 55.85 | 55.85 | 55.85 | 55.85 | 55.85 | -0.36% | - |
| Feb 16, 2026 | 56.05 | 56.05 | 56.05 | 56.05 | 56.05 | 0.90% | - |
| Feb 13, 2026 | 55.60 | 55.60 | 55.55 | 55.55 | 55.55 | -1.77% | 45 |
| Feb 12, 2026 | 56.55 | 56.55 | 56.55 | 56.55 | 56.55 | 0.44% | - |
| Feb 11, 2026 | 57.05 | 57.05 | 56.30 | 56.30 | 56.30 | 1.17% | 120 |
| Feb 10, 2026 | 55.65 | 55.65 | 55.65 | 55.65 | 55.65 | 2.11% | - |
| Feb 9, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 3.02% | - |
| Feb 6, 2026 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | -6.95% | 22 |
| Feb 5, 2026 | 57.10 | 57.10 | 56.85 | 56.85 | 56.85 | -1.56% | - |
| Feb 4, 2026 | 55.00 | 58.00 | 55.00 | 57.75 | 57.75 | -6.25% | 256 |
| Feb 3, 2026 | 63.85 | 63.85 | 61.60 | 61.60 | 61.60 | -0.81% | 90 |
| Feb 2, 2026 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | -2.05% | - |
| Jan 30, 2026 | 63.85 | 63.85 | 63.40 | 63.40 | 63.40 | -0.70% | 10 |
| Jan 29, 2026 | 64.95 | 65.05 | 63.85 | 63.85 | 63.85 | -1.39% | 1,660 |
| Jan 28, 2026 | 64.75 | 64.75 | 64.75 | 64.75 | 64.75 | 3.27% | 100 |
| Jan 27, 2026 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | -1.49% | - |
| Jan 26, 2026 | 63.65 | 63.65 | 63.65 | 63.65 | 63.65 | - | 2 |
| Jan 23, 2026 | 63.90 | 63.90 | 63.65 | 63.65 | 63.65 | -2.53% | 235 |
| Jan 22, 2026 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | 3.98% | - |
| Jan 21, 2026 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | 0.16% | - |
| Jan 20, 2026 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | -1.65% | - |
| Jan 19, 2026 | 63.75 | 63.75 | 63.75 | 63.75 | 63.75 | -4.14% | - |